Nestlé S.A. (NSRGF)
OTCMKTS
· Delayed Price · Currency is USD
101.07
+1.06 (1.06%)
Mar 31, 2025, 12:18 PM EST
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 102.04 | 102.50 | 101.62 | 102.47 | - | 2.46% | 25 |
| Mar 28, 2025 | 102.01 | 103.84 | 100.01 | 100.01 | 100.01 | -0.01% | 5,701 |
| Mar 27, 2025 | 99.73 | 102.32 | 99.73 | 100.02 | 100.02 | -0.22% | 2,347 |
| Mar 26, 2025 | 100.61 | 100.96 | 100.05 | 100.24 | 100.24 | -1.51% | 2,360 |
| Mar 25, 2025 | 100.43 | 101.88 | 100.23 | 101.78 | 101.78 | -0.22% | 1,679 |
| Mar 24, 2025 | 103.12 | 103.12 | 100.77 | 102.00 | 102.00 | -1.76% | 5,033 |
| Mar 21, 2025 | 102.88 | 103.83 | 102.01 | 103.83 | 103.83 | 1.78% | 1,720 |
| Mar 20, 2025 | 101.60 | 103.50 | 101.60 | 102.01 | 102.01 | 0.63% | 4,871 |
| Mar 19, 2025 | 100.98 | 102.44 | 100.98 | 101.37 | 101.37 | -0.71% | 1,070 |
| Mar 18, 2025 | 102.21 | 103.40 | 101.66 | 102.09 | 102.09 | -0.36% | 5,719 |
| Mar 17, 2025 | 100.70 | 103.02 | 100.70 | 102.47 | 102.47 | 1.75% | 2,848 |
| Mar 14, 2025 | 99.83 | 101.09 | 99.49 | 100.71 | 100.71 | 0.37% | 4,593 |
| Mar 13, 2025 | 99.78 | 101.14 | 99.56 | 100.34 | 100.34 | 0.58% | 38,019 |
| Mar 12, 2025 | 101.56 | 101.96 | 99.40 | 99.75 | 99.75 | -0.78% | 18,455 |
| Mar 11, 2025 | 102.42 | 102.42 | 99.51 | 100.54 | 100.54 | -1.25% | 3,272 |
| Mar 10, 2025 | 101.70 | 103.53 | 101.58 | 101.81 | 101.81 | 0.14% | 3,882 |
| Mar 7, 2025 | 100.00 | 103.19 | 100.00 | 101.67 | 101.67 | 2.30% | 2,394 |
| Mar 6, 2025 | 98.31 | 100.07 | 98.31 | 99.39 | 99.39 | 0.99% | 6,573 |
| Mar 5, 2025 | 100.36 | 100.36 | 97.94 | 98.41 | 98.41 | -2.25% | 7,553 |
| Mar 4, 2025 | 100.00 | 101.80 | 98.91 | 100.68 | 100.68 | 1.84% | 66,048 |
| Mar 3, 2025 | 97.25 | 99.31 | 96.84 | 98.86 | 98.86 | 2.96% | 3,797 |
| Feb 28, 2025 | 96.23 | 97.00 | 95.09 | 96.02 | 96.02 | -0.45% | 15,550 |
| Feb 27, 2025 | 97.00 | 97.12 | 96.21 | 96.46 | 96.46 | -1.13% | 12,209 |
| Feb 26, 2025 | 98.83 | 99.10 | 97.53 | 97.56 | 97.56 | -1.51% | 5,425 |
| Feb 25, 2025 | 98.59 | 99.98 | 98.27 | 99.06 | 99.06 | 1.26% | 8,120 |
| Feb 24, 2025 | 95.90 | 98.26 | 95.90 | 97.82 | 97.82 | 4.93% | 15,843 |
| Feb 21, 2025 | 93.00 | 94.94 | 92.24 | 93.23 | 93.23 | 2.43% | 6,887 |
| Feb 20, 2025 | 89.03 | 91.79 | 89.03 | 91.02 | 91.02 | -0.20% | 12,214 |
| Feb 19, 2025 | 89.28 | 91.74 | 89.28 | 91.20 | 91.20 | 0.11% | 3,535 |
| Feb 18, 2025 | 90.69 | 92.00 | 90.45 | 91.10 | 91.10 | -0.62% | 15,563 |
| Feb 14, 2025 | 91.80 | 93.01 | 90.84 | 91.67 | 91.67 | -0.79% | 7,443 |
| Feb 13, 2025 | 90.75 | 93.32 | 90.75 | 92.40 | 92.40 | 6.82% | 28,315 |
| Feb 12, 2025 | 86.02 | 86.77 | 85.70 | 86.50 | 86.50 | 0.74% | 3,838 |
| Feb 11, 2025 | 85.58 | 86.19 | 85.06 | 85.86 | 85.86 | 1.08% | 2,418 |
| Feb 10, 2025 | 84.30 | 85.57 | 84.30 | 84.94 | 84.94 | -0.01% | 9,115 |
| Feb 7, 2025 | 84.28 | 85.80 | 84.28 | 84.95 | 84.95 | -0.04% | 213,707 |
| Feb 6, 2025 | 85.35 | 86.16 | 84.30 | 84.98 | 84.98 | -1.01% | 6,741 |
| Feb 5, 2025 | 84.83 | 85.87 | 84.83 | 85.85 | 85.85 | 0.31% | 13,273 |
| Feb 4, 2025 | 84.68 | 85.86 | 84.68 | 85.58 | 85.58 | 0.51% | 3,136 |
| Feb 3, 2025 | 83.33 | 85.65 | 83.33 | 85.15 | 85.15 | 0.22% | 12,471 |
| Jan 31, 2025 | 85.30 | 85.79 | 84.78 | 84.96 | 84.96 | -1.88% | 11,394 |
| Jan 30, 2025 | 86.25 | 86.98 | 86.24 | 86.59 | 86.59 | 0.74% | 7,399 |
| Jan 29, 2025 | 85.84 | 86.84 | 85.75 | 85.96 | 85.96 | -0.58% | 56,239 |
| Jan 28, 2025 | 85.28 | 87.17 | 85.17 | 86.46 | 86.46 | 0.41% | 11,716 |
| Jan 27, 2025 | 84.00 | 86.68 | 83.85 | 86.11 | 86.11 | 3.76% | 182,199 |
| Jan 24, 2025 | 81.70 | 83.13 | 81.70 | 82.99 | 82.99 | 0.53% | 14,740 |
| Jan 23, 2025 | 82.09 | 82.57 | 81.62 | 82.55 | 82.55 | 0.96% | 15,284 |
| Jan 22, 2025 | 82.10 | 82.58 | 81.05 | 81.76 | 81.76 | -1.48% | 12,392 |
| Jan 21, 2025 | 81.25 | 83.01 | 80.75 | 82.99 | 82.99 | 2.33% | 41,294 |
| Jan 17, 2025 | 81.35 | 81.95 | 80.40 | 81.10 | 81.10 | -0.30% | 58,746 |